Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.97 | 30.30 | 29.87 | 30.26 | 2,530,089 | +0.13(+0.44%) |
Dec 30, 2019 | 30.52 | 30.55 | 29.86 | 30.13 | 4,821,746 | -0.41(-1.35%) |
Dec 27, 2019 | 30.84 | 30.84 | 30.41 | 30.54 | 3,057,292 | -0.07(-0.24%) |
Dec 26, 2019 | 30.17 | 30.62 | 30.17 | 30.62 | 1,987,002 | +0.55(+1.82%) |
Dec 24, 2019 | 30.12 | 30.14 | 29.95 | 30.07 | 1,660,950 | +0.01(+0.05%) |
Dec 23, 2019 | 30.13 | 30.16 | 30.01 | 30.06 | 2,582,652 | +0.14(+0.46%) |
Dec 20, 2019 | 29.95 | 30.01 | 29.79 | 29.92 | 3,739,079 | +0.25(+0.83%) |
Dec 19, 2019 | 29.34 | 29.69 | 29.34 | 29.67 | 2,897,682 | +0.39(+1.32%) |
Dec 18, 2019 | 29.32 | 29.47 | 29.26 | 29.29 | 1,892,232 | +0.04(+0.14%) |
Dec 17, 2019 | 29.31 | 29.35 | 29.17 | 29.24 | 2,576,858 | +0.03(+0.11%) |
Dec 16, 2019 | 29.03 | 29.30 | 29.03 | 29.21 | 3,197,924 | +0.55(+1.91%) |
Dec 13, 2019 | 28.46 | 28.86 | 28.33 | 28.66 | 7,919,758 | +0.17(+0.60%) |
Dec 12, 2019 | 28.00 | 28.69 | 27.93 | 28.49 | 8,248,756 | +0.42(+1.49%) |
Dec 11, 2019 | 27.89 | 28.12 | 27.81 | 28.07 | 2,430,236 | +0.30(+1.07%) |
Dec 10, 2019 | 27.84 | 28.03 | 27.65 | 27.77 | 2,870,650 | -0.05(-0.17%) |
Dec 09, 2019 | 27.97 | 28.24 | 27.80 | 27.82 | 2,256,857 | -0.24(-0.84%) |
Dec 06, 2019 | 27.87 | 28.12 | 27.85 | 28.06 | 3,158,072 | +0.57(+2.09%) |
Dec 05, 2019 | 27.58 | 27.58 | 27.23 | 27.48 | 3,283,810 | +0.10(+0.38%) |
Dec 04, 2019 | 27.40 | 27.52 | 27.31 | 27.38 | 2,339,515 | +0.28(+1.02%) |
Dec 03, 2019 | 26.81 | 27.13 | 26.52 | 27.10 | 5,846,027 | -0.40(-1.45%) |
Dec 02, 2019 | 28.13 | 28.14 | 27.23 | 27.50 | 5,518,559 | -0.62(-2.21%) |
Nov 29, 2019 | 28.26 | 28.33 | 28.10 | 28.12 | 1,440,029 | -0.27(-0.94%) |
Nov 27, 2019 | 28.15 | 28.39 | 28.08 | 28.39 | 3,322,865 | +0.39(+1.38%) |
Nov 26, 2019 | 27.93 | 28.07 | 27.87 | 28.01 | 1,908,026 | +0.10(+0.37%) |
Nov 25, 2019 | 27.47 | 27.91 | 27.47 | 27.90 | 2,512,311 | +0.64(+2.35%) |
Nov 22, 2019 | 27.35 | 27.39 | 26.98 | 27.26 | 2,121,363 | +0.04(+0.15%) |
Nov 21, 2019 | 27.28 | 27.32 | 27.05 | 27.22 | 2,421,275 | -0.12(-0.45%) |
Nov 20, 2019 | 27.55 | 27.71 | 26.93 | 27.35 | 5,437,569 | -0.34(-1.21%) |
Nov 19, 2019 | 27.81 | 27.81 | 27.48 | 27.68 | 2,428,040 | +0.06(+0.22%) |
Nov 18, 2019 | 27.48 | 27.70 | 27.26 | 27.62 | 2,904,729 | +0.11(+0.40%) |
Nov 15, 2019 | 27.49 | 27.54 | 27.32 | 27.51 | 2,260,370 | +0.36(+1.32%) |
Nov 14, 2019 | 27.01 | 27.20 | 26.85 | 27.15 | 2,280,456 | -0.00(-0.02%) |
Nov 13, 2019 | 27.02 | 27.26 | 26.98 | 27.16 | 3,092,420 | -0.04(-0.14%) |
Nov 12, 2019 | 27.10 | 27.39 | 27.01 | 27.19 | 2,324,563 | +0.09(+0.32%) |
Nov 11, 2019 | 26.87 | 27.07 | 26.78 | 27.11 | 1,757,742 | -0.02(-0.08%) |
Nov 08, 2019 | 26.82 | 27.13 | 26.68 | 27.13 | 2,369,561 | +0.21(+0.79%) |
Nov 07, 2019 | 27.01 | 27.26 | 26.76 | 26.92 | 3,302,413 | +0.18(+0.67%) |
Nov 06, 2019 | 26.80 | 26.80 | 26.48 | 26.74 | 2,763,925 | -0.10(-0.36%) |
Nov 05, 2019 | 26.91 | 26.95 | 26.69 | 26.83 | 2,120,231 | +0.01(+0.04%) |
Nov 04, 2019 | 26.87 | 26.95 | 26.74 | 26.82 | 3,680,382 | +0.31(+1.15%) |
Nov 01, 2019 | 26.26 | 26.52 | 26.19 | 26.52 | 3,228,582 | +0.49(+1.87%) |
Oct 31, 2019 | 26.16 | 26.19 | 25.75 | 26.03 | 3,970,576 | +0.04(+0.15%) |
Oct 30, 2019 | 25.88 | 26.10 | 25.58 | 25.99 | 3,188,915 | +0.21(+0.80%) |
Oct 29, 2019 | 26.09 | 26.16 | 25.77 | 25.79 | 3,075,389 | -0.39(-1.50%) |
Oct 28, 2019 | 25.91 | 26.25 | 25.91 | 26.18 | 2,935,568 | +0.52(+2.02%) |
Oct 25, 2019 | 25.02 | 25.70 | 25.01 | 25.66 | 3,328,506 | +0.39(+1.54%) |
Oct 24, 2019 | 25.15 | 25.30 | 24.93 | 25.27 | 3,010,330 | +0.47(+1.89%) |
Oct 23, 2019 | 24.59 | 24.80 | 24.53 | 24.80 | 2,063,895 | +0.09(+0.37%) |
Oct 22, 2019 | 25.29 | 25.38 | 24.70 | 24.71 | 2,602,770 | -0.40(-1.60%) |
Oct 21, 2019 | 24.92 | 25.14 | 24.81 | 25.11 | 2,165,370 | +0.43(+1.76%) |
Oct 18, 2019 | 25.10 | 25.19 | 24.42 | 24.68 | 3,940,136 | -0.49(-1.93%) |
Oct 17, 2019 | 25.33 | 25.40 | 24.98 | 25.16 | 2,693,785 | +0.14(+0.56%) |
Oct 16, 2019 | 25.01 | 25.14 | 24.87 | 25.02 | 2,735,286 | -0.13(-0.50%) |
Oct 15, 2019 | 24.68 | 25.27 | 24.66 | 25.15 | 3,292,376 | +0.61(+2.47%) |
Oct 14, 2019 | 24.46 | 24.68 | 24.43 | 24.55 | 2,143,532 | +0.02(+0.09%) |
Oct 11, 2019 | 24.47 | 24.93 | 24.45 | 24.52 | 7,073,227 | +0.61(+2.53%) |
Oct 10, 2019 | 23.57 | 24.11 | 23.55 | 23.92 | 3,456,751 | +0.33(+1.39%) |
Oct 09, 2019 | 23.49 | 23.78 | 23.37 | 23.59 | 3,674,746 | +0.49(+2.14%) |
Oct 08, 2019 | 23.53 | 23.73 | 23.09 | 23.10 | 5,883,450 | -0.74(-3.10%) |
Oct 07, 2019 | 23.84 | 24.22 | 23.75 | 23.84 | 3,534,764 | -0.16(-0.67%) |
Oct 04, 2019 | 23.54 | 24.05 | 23.51 | 24.00 | 4,146,027 | +0.69(+2.95%) |
Oct 03, 2019 | 22.81 | 23.33 | 22.25 | 23.31 | 6,808,848 | +0.51(+2.23%) |
Oct 02, 2019 | 23.31 | 23.31 | 22.56 | 22.80 | 6,141,793 | -0.81(-3.44%) |
Oct 01, 2019 | 24.18 | 24.46 | 23.55 | 23.61 | 5,370,346 | -0.39(-1.64%) |
Sep 30, 2019 | 23.74 | 24.09 | 23.67 | 24.01 | 4,332,800 | +0.41(+1.76%) |
Sep 27, 2019 | 24.25 | 24.28 | 23.25 | 23.59 | 5,645,285 | -0.58(-2.39%) |
Sep 26, 2019 | 24.31 | 24.33 | 23.81 | 24.17 | 4,605,208 | -0.18(-0.73%) |
Sep 25, 2019 | 23.77 | 24.48 | 23.38 | 24.35 | 4,720,334 | +0.54(+2.26%) |
Sep 24, 2019 | 24.70 | 24.80 | 23.63 | 23.81 | 7,782,286 | -0.67(-2.72%) |
Sep 23, 2019 | 24.44 | 24.62 | 24.27 | 24.48 | 3,109,806 | +0.01(+0.06%) |
Sep 20, 2019 | 25.07 | 25.10 | 24.29 | 24.46 | 4,467,958 | -0.53(-2.12%) |
Sep 19, 2019 | 25.00 | 25.30 | 24.90 | 24.99 | 2,434,161 | +0.07(+0.29%) |
Sep 18, 2019 | 24.83 | 24.93 | 24.30 | 24.92 | 3,787,768 | -0.00(-0.01%) |
Sep 17, 2019 | 24.69 | 24.93 | 24.61 | 24.92 | 1,806,229 | +0.24(+0.96%) |
Sep 16, 2019 | 24.60 | 24.80 | 24.55 | 24.68 | 3,536,214 | -0.25(-1.01%) |
Sep 13, 2019 | 25.03 | 25.15 | 24.86 | 24.94 | 2,701,968 | -0.16(-0.65%) |
Sep 12, 2019 | 25.21 | 25.49 | 25.04 | 25.10 | 5,831,111 | +0.19(+0.75%) |
Sep 11, 2019 | 24.54 | 24.93 | 24.43 | 24.91 | 3,089,664 | +0.44(+1.79%) |
Sep 10, 2019 | 24.32 | 24.47 | 24.00 | 24.47 | 3,987,990 | -0.12(-0.47%) |
Sep 09, 2019 | 24.85 | 24.87 | 24.34 | 24.59 | 3,481,635 | -0.12(-0.47%) |
Sep 06, 2019 | 24.82 | 24.85 | 24.60 | 24.71 | 3,083,129 | -0.06(-0.23%) |
Sep 05, 2019 | 24.40 | 24.89 | 24.38 | 24.76 | 3,713,301 | +0.88(+3.68%) |
Sep 04, 2019 | 23.65 | 23.92 | 23.54 | 23.89 | 3,244,469 | +0.67(+2.89%) |
Sep 03, 2019 | 23.37 | 23.60 | 23.06 | 23.22 | 5,090,539 | -0.47(-1.98%) |
Aug 30, 2019 | 24.04 | 24.05 | 23.42 | 23.68 | 4,399,462 | -0.11(-0.45%) |
Aug 29, 2019 | 23.65 | 23.92 | 23.49 | 23.79 | 4,742,104 | +0.71(+3.06%) |
Aug 28, 2019 | 22.78 | 23.16 | 22.56 | 23.08 | 3,815,960 | +0.13(+0.58%) |
Aug 27, 2019 | 23.34 | 23.42 | 22.75 | 22.95 | 5,441,566 | -0.08(-0.34%) |
Aug 26, 2019 | 22.87 | 23.03 | 22.60 | 23.03 | 4,562,096 | +0.65(+2.92%) |
Aug 23, 2019 | 23.56 | 23.98 | 22.23 | 22.38 | 9,470,993 | -1.50(-6.30%) |
Aug 22, 2019 | 24.12 | 24.23 | 23.50 | 23.88 | 4,470,694 | -0.16(-0.65%) |
Aug 21, 2019 | 24.04 | 24.18 | 23.87 | 24.04 | 2,931,160 | +0.41(+1.73%) |
Aug 20, 2019 | 23.88 | 24.03 | 23.61 | 23.63 | 4,182,547 | -0.32(-1.35%) |
Aug 19, 2019 | 23.89 | 24.08 | 23.75 | 23.95 | 4,043,283 | +0.71(+3.05%) |
Aug 16, 2019 | 22.91 | 23.36 | 22.91 | 23.24 | 4,484,881 | +0.71(+3.16%) |
Aug 15, 2019 | 22.66 | 22.78 | 22.19 | 22.53 | 7,721,063 | -0.03(-0.13%) |
Aug 14, 2019 | 23.24 | 23.40 | 22.51 | 22.56 | 9,890,817 | -1.50(-6.22%) |
Aug 13, 2019 | 23.00 | 24.33 | 22.94 | 24.05 | 8,961,281 | +1.04(+4.51%) |
Aug 12, 2019 | 23.27 | 23.40 | 22.80 | 23.02 | 5,031,605 | -0.54(-2.30%) |
Aug 09, 2019 | 23.78 | 23.94 | 23.19 | 23.56 | 7,719,910 | -0.46(-1.90%) |
Aug 08, 2019 | 23.26 | 24.02 | 23.10 | 24.01 | 5,601,734 | +1.04(+4.51%) |
Aug 07, 2019 | 22.29 | 23.08 | 21.94 | 22.98 | 10,748,827 | +0.30(+1.30%) |
Aug 06, 2019 | 22.58 | 22.91 | 22.25 | 22.68 | 7,162,292 | +0.55(+2.49%) |
Aug 05, 2019 | 22.86 | 22.87 | 21.77 | 22.13 | 13,019,718 | -1.73(-7.25%) |
Aug 02, 2019 | 24.23 | 24.27 | 23.56 | 23.86 | 9,298,141 | -0.56(-2.30%) |
Aug 01, 2019 | 24.93 | 25.82 | 24.35 | 24.42 | 10,352,823 | -0.34(-1.35%) |
Jul 31, 2019 | 25.68 | 25.70 | 24.36 | 24.76 | 7,843,969 | -0.78(-3.04%) |
Jul 30, 2019 | 25.37 | 25.74 | 25.33 | 25.53 | 2,349,540 | -0.29(-1.11%) |
Jul 29, 2019 | 25.91 | 25.91 | 25.44 | 25.82 | 3,037,547 | -0.11(-0.43%) |
Jul 26, 2019 | 25.74 | 26.01 | 25.72 | 25.93 | 2,651,604 | +0.51(+2.01%) |
Jul 25, 2019 | 25.73 | 25.74 | 25.33 | 25.42 | 4,205,409 | -0.50(-1.93%) |
Jul 24, 2019 | 25.38 | 25.92 | 25.36 | 25.92 | 3,338,567 | +0.35(+1.39%) |
Jul 23, 2019 | 25.51 | 25.57 | 25.18 | 25.57 | 3,092,521 | +0.29(+1.16%) |
Jul 22, 2019 | 24.98 | 25.34 | 24.97 | 25.27 | 2,831,152 | +0.45(+1.82%) |
Jul 19, 2019 | 25.59 | 25.59 | 24.79 | 24.82 | 4,932,523 | -0.43(-1.70%) |
Jul 18, 2019 | 24.93 | 25.32 | 24.76 | 25.25 | 4,181,540 | +0.08(+0.32%) |
Jul 17, 2019 | 25.43 | 25.51 | 25.16 | 25.17 | 2,354,036 | -0.24(-0.96%) |
Jul 16, 2019 | 25.60 | 25.67 | 25.26 | 25.41 | 3,365,171 | -0.26(-1.00%) |
Jul 15, 2019 | 25.64 | 25.70 | 25.50 | 25.67 | 2,404,808 | +0.14(+0.55%) |
Jul 12, 2019 | 25.29 | 25.53 | 25.24 | 25.53 | 2,555,306 | +0.29(+1.15%) |
Jul 11, 2019 | 25.37 | 25.48 | 25.08 | 25.24 | 4,626,821 | -0.04(-0.16%) |
Jul 10, 2019 | 25.09 | 25.42 | 25.00 | 25.28 | 4,440,592 | +0.48(+1.95%) |
Jul 09, 2019 | 24.30 | 24.85 | 24.27 | 24.79 | 3,275,631 | +0.25(+1.01%) |
Jul 08, 2019 | 24.59 | 24.59 | 24.35 | 24.55 | 2,288,965 | -0.37(-1.47%) |
Jul 05, 2019 | 24.67 | 24.99 | 24.47 | 24.91 | 3,826,513 | -0.08(-0.33%) |
Jul 03, 2019 | 24.75 | 25.00 | 24.70 | 25.00 | 2,317,987 | +0.35(+1.42%) |
Jul 02, 2019 | 24.43 | 24.65 | 24.29 | 24.65 | 3,562,670 | +0.20(+0.81%) |
Jul 01, 2019 | 24.72 | 24.78 | 24.23 | 24.45 | 5,631,904 | +0.62(+2.59%) |
Jun 28, 2019 | 23.86 | 23.92 | 23.64 | 23.83 | 5,082,006 | +0.07(+0.30%) |
Jun 27, 2019 | 23.74 | 23.86 | 23.63 | 23.76 | 3,225,818 | +0.19(+0.80%) |
Jun 26, 2019 | 23.67 | 23.96 | 23.50 | 23.57 | 4,249,899 | +0.21(+0.89%) |
Jun 25, 2019 | 24.16 | 24.18 | 23.30 | 23.36 | 6,951,413 | -0.84(-3.47%) |
Jun 24, 2019 | 24.28 | 24.33 | 24.17 | 24.20 | 2,663,655 | -0.01(-0.03%) |
Jun 21, 2019 | 24.20 | 24.51 | 24.10 | 24.21 | 5,554,975 | -0.06(-0.25%) |
Jun 20, 2019 | 24.49 | 24.50 | 23.92 | 24.27 | 7,376,386 | +0.43(+1.82%) |
Jun 19, 2019 | 23.74 | 23.94 | 23.44 | 23.83 | 6,336,319 | +0.17(+0.73%) |
Jun 18, 2019 | 23.52 | 23.98 | 23.41 | 23.66 | 6,970,121 | +0.67(+2.91%) |
Jun 17, 2019 | 22.81 | 23.12 | 22.77 | 22.99 | 3,517,865 | +0.29(+1.27%) |
Jun 14, 2019 | 22.66 | 22.83 | 22.54 | 22.70 | 4,200,997 | -0.23(-1.00%) |
Jun 13, 2019 | 22.84 | 23.02 | 22.75 | 22.93 | 3,967,520 | +0.26(+1.16%) |
Jun 12, 2019 | 22.79 | 22.88 | 22.58 | 22.66 | 3,570,231 | -0.25(-1.10%) |
Jun 11, 2019 | 23.34 | 23.42 | 22.77 | 22.92 | 6,140,631 | +0.08(+0.35%) |
Jun 10, 2019 | 22.63 | 23.29 | 22.63 | 22.84 | 7,547,397 | +0.51(+2.29%) |
Jun 07, 2019 | 21.73 | 22.52 | 21.68 | 22.33 | 7,216,912 | +0.82(+3.83%) |
Jun 06, 2019 | 21.25 | 21.62 | 21.06 | 21.50 | 6,323,650 | +0.33(+1.53%) |
Jun 05, 2019 | 21.27 | 21.27 | 20.74 | 21.18 | 8,481,271 | +0.31(+1.47%) |
Jun 04, 2019 | 20.19 | 20.88 | 20.05 | 20.87 | 7,423,221 | +1.08(+5.47%) |
Jun 03, 2019 | 20.57 | 20.67 | 19.56 | 19.79 | 15,120,326 | -0.87(-4.20%) |
May 31, 2019 | 20.86 | 21.00 | 20.66 | 20.66 | 8,151,273 | -0.71(-3.34%) |
May 30, 2019 | 21.31 | 21.48 | 21.12 | 21.37 | 6,828,499 | +0.18(+0.85%) |
May 29, 2019 | 21.29 | 21.42 | 20.96 | 21.19 | 8,315,435 | -0.35(-1.64%) |
May 28, 2019 | 21.82 | 22.07 | 21.54 | 21.54 | 5,145,887 | -0.16(-0.72%) |
May 24, 2019 | 21.98 | 22.12 | 21.66 | 21.70 | 5,163,575 | -0.03(-0.14%) |
May 23, 2019 | 21.92 | 21.93 | 21.46 | 21.73 | 8,683,650 | -0.70(-3.11%) |
May 22, 2019 | 22.37 | 22.67 | 22.36 | 22.43 | 3,711,558 | -0.20(-0.89%) |
May 21, 2019 | 22.55 | 22.75 | 22.41 | 22.63 | 4,922,922 | +0.44(+2.00%) |
May 20, 2019 | 22.32 | 22.48 | 22.02 | 22.18 | 9,068,632 | -0.76(-3.30%) |
May 17, 2019 | 22.96 | 23.59 | 22.91 | 22.94 | 10,014,756 | -0.48(-2.04%) |
May 16, 2019 | 22.98 | 23.72 | 22.94 | 23.42 | 9,667,664 | +0.47(+2.03%) |
May 15, 2019 | 22.06 | 23.09 | 22.04 | 22.95 | 10,093,427 | +0.61(+2.73%) |
May 14, 2019 | 22.10 | 22.61 | 21.94 | 22.34 | 7,502,005 | +0.48(+2.20%) |
May 13, 2019 | 22.31 | 22.54 | 21.74 | 21.86 | 14,403,605 | -1.65(-7.02%) |
May 10, 2019 | 23.27 | 23.73 | 22.50 | 23.51 | 9,982,509 | +0.05(+0.20%) |
May 09, 2019 | 23.19 | 23.61 | 22.77 | 23.46 | 13,061,313 | -0.22(-0.92%) |
May 08, 2019 | 23.68 | 24.07 | 23.52 | 23.68 | 8,540,654 | -0.14(-0.60%) |
May 07, 2019 | 24.25 | 24.47 | 23.38 | 23.83 | 13,245,751 | -1.00(-4.02%) |
May 06, 2019 | 24.05 | 24.87 | 23.97 | 24.82 | 6,454,138 | -0.29(-1.17%) |
May 03, 2019 | 24.74 | 25.15 | 24.66 | 25.12 | 5,785,139 | +0.76(+3.14%) |
May 02, 2019 | 24.54 | 24.79 | 24.02 | 24.35 | 8,603,499 | -0.19(-0.76%) |
May 01, 2019 | 25.04 | 25.18 | 24.53 | 24.54 | 6,794,886 | -0.19(-0.77%) |
Apr 30, 2019 | 24.71 | 24.80 | 24.38 | 24.73 | 5,441,074 | -0.37(-1.48%) |
Apr 29, 2019 | 25.01 | 25.19 | 24.94 | 25.10 | 2,960,760 | +0.07(+0.30%) |
Apr 26, 2019 | 24.90 | 25.03 | 24.48 | 25.03 | 4,724,610 | +0.07(+0.30%) |
Apr 25, 2019 | 25.15 | 25.17 | 24.71 | 24.95 | 4,361,729 | +0.17(+0.68%) |
Apr 24, 2019 | 24.97 | 25.04 | 24.77 | 24.78 | 3,537,536 | -0.16(-0.64%) |
Apr 23, 2019 | 24.43 | 25.00 | 24.38 | 24.94 | 4,559,352 | +0.61(+2.52%) |
Apr 22, 2019 | 23.97 | 24.34 | 23.94 | 24.33 | 2,901,260 | +0.14(+0.59%) |
Apr 18, 2019 | 24.21 | 24.22 | 23.91 | 24.19 | 3,516,551 | +0.05(+0.22%) |
Apr 17, 2019 | 24.28 | 24.33 | 23.99 | 24.13 | 3,949,905 | +0.16(+0.67%) |
Apr 16, 2019 | 23.97 | 24.08 | 23.83 | 23.97 | 3,893,214 | +0.16(+0.68%) |
Apr 15, 2019 | 23.81 | 23.86 | 23.49 | 23.81 | 3,578,821 | +0.00(+0.01%) |
Apr 12, 2019 | 23.81 | 23.83 | 23.62 | 23.81 | 3,766,467 | +0.19(+0.82%) |
Apr 11, 2019 | 23.79 | 23.80 | 23.52 | 23.62 | 3,320,598 | -0.12(-0.49%) |
Apr 10, 2019 | 23.54 | 23.73 | 23.48 | 23.73 | 3,444,822 | +0.25(+1.08%) |
Apr 09, 2019 | 23.47 | 23.64 | 23.37 | 23.48 | 4,504,350 | -0.17(-0.70%) |
Apr 08, 2019 | 23.44 | 23.67 | 23.27 | 23.64 | 5,458,366 | +0.12(+0.52%) |
Apr 05, 2019 | 23.43 | 23.55 | 23.36 | 23.52 | 4,164,316 | +0.23(+0.98%) |
Apr 04, 2019 | 23.31 | 23.49 | 23.01 | 23.30 | 5,390,288 | -0.02(-0.08%) |
Apr 03, 2019 | 23.31 | 23.60 | 23.17 | 23.31 | 5,710,672 | +0.27(+1.15%) |
Apr 02, 2019 | 22.93 | 23.09 | 22.81 | 23.05 | 4,310,049 | +0.14(+0.62%) |
Apr 01, 2019 | 22.73 | 22.93 | 22.57 | 22.91 | 5,200,824 | +0.60(+2.68%) |
Mar 29, 2019 | 22.28 | 22.33 | 22.03 | 22.31 | 5,699,281 | +0.34(+1.57%) |
Mar 28, 2019 | 21.97 | 22.12 | 21.70 | 21.97 | 5,705,605 | +0.07(+0.32%) |
Mar 27, 2019 | 22.20 | 22.31 | 21.55 | 21.90 | 6,223,373 | -0.26(-1.19%) |
Mar 26, 2019 | 22.28 | 22.55 | 21.93 | 22.16 | 5,552,451 | +0.20(+0.90%) |
Mar 25, 2019 | 21.88 | 22.10 | 21.64 | 21.96 | 8,990,175 | -0.06(-0.26%) |
Mar 22, 2019 | 22.85 | 22.97 | 21.99 | 22.02 | 10,829,802 | -1.03(-4.48%) |
Mar 21, 2019 | 22.22 | 23.11 | 22.21 | 23.05 | 6,101,572 | +0.69(+3.07%) |
Mar 20, 2019 | 22.19 | 22.62 | 21.99 | 22.36 | 7,045,514 | +0.18(+0.82%) |
Mar 19, 2019 | 22.22 | 22.42 | 22.00 | 22.18 | 5,321,428 | +0.16(+0.72%) |
Mar 18, 2019 | 21.92 | 22.17 | 21.83 | 22.02 | 4,692,317 | +0.11(+0.52%) |
Mar 15, 2019 | 21.71 | 22.07 | 21.68 | 21.91 | 4,642,008 | +0.37(+1.72%) |
Mar 14, 2019 | 21.64 | 21.69 | 21.53 | 21.54 | 2,800,888 | -0.08(-0.38%) |
Mar 13, 2019 | 21.52 | 21.84 | 21.47 | 21.62 | 5,021,561 | +0.31(+1.45%) |
Mar 12, 2019 | 21.17 | 21.41 | 21.08 | 21.31 | 5,493,801 | +0.24(+1.13%) |
Mar 11, 2019 | 20.39 | 21.10 | 20.39 | 21.07 | 4,508,887 | +0.85(+4.18%) |
Mar 08, 2019 | 19.84 | 20.25 | 19.80 | 20.23 | 6,428,947 | -0.07(-0.35%) |
Mar 07, 2019 | 20.69 | 20.72 | 20.15 | 20.30 | 8,479,523 | -0.51(-2.43%) |
Mar 06, 2019 | 21.08 | 21.09 | 20.74 | 20.80 | 4,960,535 | -0.25(-1.18%) |
Mar 05, 2019 | 21.04 | 21.18 | 20.84 | 21.05 | 3,384,947 | +0.03(+0.14%) |
Mar 04, 2019 | 21.26 | 21.35 | 20.56 | 21.02 | 7,209,739 | -0.01(-0.05%) |
Mar 01, 2019 | 21.03 | 21.08 | 20.74 | 21.03 | 3,764,270 | +0.30(+1.46%) |
Feb 28, 2019 | 20.70 | 20.88 | 20.62 | 20.73 | 3,172,539 | -0.10(-0.46%) |
Feb 27, 2019 | 20.69 | 20.88 | 20.40 | 20.83 | 4,728,971 | -0.03(-0.17%) |
Feb 26, 2019 | 20.70 | 20.99 | 20.66 | 20.86 | 4,639,051 | +0.04(+0.18%) |
Feb 25, 2019 | 20.98 | 21.10 | 20.80 | 20.82 | 4,550,673 | +0.15(+0.72%) |
Feb 22, 2019 | 20.46 | 20.70 | 20.44 | 20.68 | 4,047,437 | +0.31(+1.52%) |
Feb 21, 2019 | 20.42 | 20.53 | 20.16 | 20.37 | 5,508,561 | -0.17(-0.82%) |
Feb 20, 2019 | 20.57 | 20.73 | 20.31 | 20.53 | 6,687,541 | -0.00(-0.01%) |
Feb 19, 2019 | 20.33 | 20.67 | 20.33 | 20.54 | 5,086,541 | +0.07(+0.33%) |
Feb 15, 2019 | 20.60 | 20.60 | 20.27 | 20.47 | 6,593,523 | +0.19(+0.94%) |
Feb 14, 2019 | 20.09 | 20.44 | 19.97 | 20.28 | 8,218,767 | +0.03(+0.17%) |
Feb 13, 2019 | 20.40 | 20.52 | 20.21 | 20.24 | 5,668,627 | +0.01(+0.06%) |
Feb 12, 2019 | 19.92 | 20.28 | 19.86 | 20.23 | 4,139,741 | +0.59(+2.99%) |
Feb 11, 2019 | 19.82 | 19.92 | 19.55 | 19.64 | 4,149,148 | -0.02(-0.13%) |
Feb 08, 2019 | 19.26 | 19.68 | 19.22 | 19.67 | 6,880,321 | +0.06(+0.32%) |
Feb 07, 2019 | 19.80 | 19.89 | 19.31 | 19.61 | 12,961,820 | -0.54(-2.69%) |
Feb 06, 2019 | 20.29 | 20.36 | 19.98 | 20.15 | 5,177,654 | -0.13(-0.66%) |
Feb 05, 2019 | 19.98 | 20.32 | 19.98 | 20.28 | 5,498,848 | +0.36(+1.80%) |
Feb 04, 2019 | 19.45 | 19.92 | 19.42 | 19.92 | 5,516,665 | +0.48(+2.46%) |
Feb 01, 2019 | 19.43 | 19.72 | 19.34 | 19.45 | 6,824,656 | -0.18(-0.92%) |
Jan 31, 2019 | 19.27 | 19.80 | 19.23 | 19.63 | 9,060,436 | +0.55(+2.87%) |
Jan 30, 2019 | 18.54 | 19.19 | 18.43 | 19.08 | 9,173,053 | +0.96(+5.28%) |
Jan 29, 2019 | 18.50 | 18.51 | 18.00 | 18.12 | 4,314,918 | -0.36(-1.96%) |
Jan 28, 2019 | 18.47 | 18.48 | 18.18 | 18.48 | 5,669,466 | -0.49(-2.56%) |
Jan 25, 2019 | 18.79 | 19.06 | 18.68 | 18.97 | 7,140,093 | +0.47(+2.52%) |
Jan 24, 2019 | 18.39 | 18.57 | 18.26 | 18.50 | 5,764,807 | +0.22(+1.21%) |
Jan 23, 2019 | 18.42 | 18.59 | 17.87 | 18.28 | 10,463,227 | +0.02(+0.12%) |
Jan 22, 2019 | 18.71 | 18.74 | 17.97 | 18.26 | 11,061,340 | -0.72(-3.81%) |
Jan 18, 2019 | 18.90 | 19.18 | 18.68 | 18.98 | 9,251,344 | +0.36(+1.94%) |
Jan 17, 2019 | 18.23 | 18.79 | 18.17 | 18.62 | 7,279,232 | +0.26(+1.42%) |
Jan 16, 2019 | 18.42 | 18.68 | 18.34 | 18.36 | 6,436,733 | -0.00(-0.03%) |
Jan 15, 2019 | 17.82 | 18.41 | 17.81 | 18.37 | 8,666,885 | +0.70(+3.94%) |
Jan 14, 2019 | 17.68 | 17.82 | 17.52 | 17.67 | 5,519,722 | -0.33(-1.82%) |
Jan 11, 2019 | 17.92 | 18.03 | 17.79 | 18.00 | 4,534,308 | -0.11(-0.60%) |
Jan 10, 2019 | 17.75 | 18.14 | 17.55 | 18.11 | 6,869,628 | +0.09(+0.51%) |
Jan 09, 2019 | 17.87 | 18.18 | 17.73 | 18.02 | 8,152,404 | +0.27(+1.49%) |
Jan 08, 2019 | 17.75 | 17.86 | 17.23 | 17.75 | 7,495,286 | +0.35(+1.99%) |
Jan 07, 2019 | 17.10 | 17.59 | 17.00 | 17.40 | 8,099,582 | +0.34(+2.02%) |
Jan 04, 2019 | 16.18 | 17.18 | 16.08 | 17.06 | 12,980,521 | +1.40(+8.96%) |
Jan 03, 2019 | 16.30 | 16.43 | 15.61 | 15.66 | 11,019,139 | -1.13(-6.71%) |